Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.62 -0.09 (-0.57%)
Streaming Delayed Price Updated: 12:43 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 21.15 21.37 20.91 21.13 41,449,780 -0.11(-0.49%)
Mar 30, 2010 21.33 21.43 21.00 21.23 49,893,464 +0.23(+1.09%)
Mar 29, 2010 20.68 21.00 20.52 21.00 35,492,740 +0.79(+3.93%)
Mar 26, 2010 20.26 20.51 20.10 20.21 37,879,604 +0.00(+0.00%)
Mar 25, 2010 20.82 20.94 20.15 20.21 43,547,200 -0.35(-1.69%)
Mar 24, 2010 20.43 20.75 20.38 20.55 40,514,328 -0.16(-0.79%)
Mar 23, 2010 20.29 20.87 20.26 20.72 73,128,648 +1.00(+5.09%)
Mar 22, 2010 19.23 19.81 19.10 19.71 33,986,152 +0.18(+0.91%)
Mar 19, 2010 19.90 19.93 19.36 19.54 33,314,908 -0.18(-0.93%)
Mar 18, 2010 20.06 20.21 19.68 19.72 33,385,370 -0.44(-2.18%)
Mar 17, 2010 20.37 20.97 20.11 20.16 38,744,404 -0.10(-0.49%)
Mar 16, 2010 19.96 20.31 19.88 20.26 39,951,724 +0.47(+2.35%)
Mar 15, 2010 19.62 19.83 19.60 19.79 25,231,874 +0.09(+0.43%)
Mar 12, 2010 19.96 19.98 19.67 19.71 34,811,300 -0.08(-0.40%)
Mar 11, 2010 19.79 19.81 19.46 19.79 33,447,498 -0.16(-0.79%)
Mar 10, 2010 20.10 20.26 19.78 19.94 40,773,188 -0.21(-1.04%)
Mar 09, 2010 19.72 20.33 19.72 20.15 37,401,808 +0.18(+0.89%)
Mar 08, 2010 20.23 20.30 19.87 19.98 33,998,120 -0.15(-0.75%)
Mar 05, 2010 19.73 20.17 19.68 20.13 47,221,320 +0.75(+3.86%)
Mar 04, 2010 19.22 19.46 18.85 19.38 42,713,360 +0.26(+1.34%)
Mar 03, 2010 19.50 19.66 19.06 19.12 36,942,196 -0.06(-0.31%)
Mar 02, 2010 18.88 19.47 18.80 19.18 49,020,968 +0.51(+2.71%)
Mar 01, 2010 18.51 18.77 18.43 18.68 26,580,298 +0.39(+2.15%)
Feb 26, 2010 18.44 18.59 18.11 18.28 31,768,334 -0.04(-0.21%)
Feb 25, 2010 17.75 18.37 17.59 18.32 38,319,372 +0.18(+1.01%)
Feb 24, 2010 18.21 18.41 18.02 18.14 29,189,590 +0.08(+0.44%)
Feb 23, 2010 18.34 18.49 17.86 18.06 35,948,792 -0.40(-2.17%)
Feb 22, 2010 19.05 19.12 18.46 18.46 27,696,962 -0.45(-2.39%)
Feb 19, 2010 18.70 19.22 18.66 18.91 37,615,176 +0.09(+0.49%)
Feb 18, 2010 18.38 18.91 18.34 18.82 38,991,140 +0.30(+1.59%)
Feb 17, 2010 18.64 18.70 18.22 18.53 37,926,188 +0.04(+0.21%)
Feb 16, 2010 18.14 18.63 18.07 18.49 40,969,080 +0.81(+4.60%)
Feb 12, 2010 17.35 17.67 17.67 17.67 42,213,784 -0.11(-0.63%)
Feb 11, 2010 16.54 17.82 16.49 17.79 77,843,960 +0.59(+3.44%)
Feb 10, 2010 17.25 17.39 16.87 17.19 42,197,772 -0.09(-0.49%)
Feb 09, 2010 17.25 17.56 17.02 17.28 44,766,500 +0.56(+3.34%)
Feb 08, 2010 16.90 17.24 16.51 16.72 43,844,452 -0.17(-1.01%)
Feb 05, 2010 16.47 16.91 15.89 16.89 71,836,648 +0.35(+2.14%)
Feb 04, 2010 17.38 17.39 16.52 16.54 55,897,924 -1.18(-6.67%)
Feb 03, 2010 17.92 18.13 17.65 17.72 29,868,974 -0.37(-2.03%)
Feb 02, 2010 18.13 18.22 17.82 18.09 35,540,268 +0.49(+2.76%)
Feb 01, 2010 17.14 17.98 17.14 17.60 34,456,916 +0.68(+3.99%)
Jan 29, 2010 17.55 17.68 16.77 16.93 43,051,144 -0.26(-1.49%)
Jan 28, 2010 17.62 17.67 16.87 17.18 42,154,536 -0.22(-1.28%)
Jan 27, 2010 17.27 17.50 17.02 17.40 53,361,512 -0.14(-0.82%)
Jan 26, 2010 17.86 17.95 17.46 17.55 56,936,056 -0.52(-2.90%)
Jan 25, 2010 18.41 18.72 18.06 18.07 28,728,612 -0.07(-0.36%)
Jan 22, 2010 18.51 18.63 18.03 18.14 56,772,248 -0.69(-3.66%)
Jan 21, 2010 19.72 19.74 18.73 18.83 46,667,736 -0.89(-4.53%)
Jan 20, 2010 20.06 20.07 19.03 19.72 43,452,208 -0.75(-3.69%)
Jan 19, 2010 20.19 20.55 20.18 20.48 22,936,486 +0.57(+2.87%)
Jan 15, 2010 20.26 19.90 19.90 19.90 34,820,404 -0.34(-1.69%)
Jan 14, 2010 20.50 20.65 20.18 20.25 30,312,750 -0.25(-1.22%)
Jan 13, 2010 20.63 20.71 20.23 20.50 32,928,344 +0.06(+0.29%)
Jan 12, 2010 20.10 20.46 20.02 20.44 34,890,136 -0.12(-0.61%)
Jan 11, 2010 20.87 20.97 20.36 20.56 25,683,106 -0.10(-0.48%)
Jan 08, 2010 20.59 20.92 20.52 20.66 22,440,438 +0.22(+1.06%)
Jan 07, 2010 20.36 20.46 20.06 20.44 24,478,760 +0.06(+0.29%)
Jan 06, 2010 20.06 20.63 19.99 20.38 36,839,760 +0.32(+1.60%)
Jan 05, 2010 19.78 20.36 19.75 20.06 36,874,984 +0.21(+1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.